KissMeData/003000/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7170	-50	5	-0.69	309455290	43119	107.17	7160	7290	7160	9380	5060	7220	7176.79	5.71	0	7012	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5095	-204.86	1.62	12	0.06	-35.00	4419.00	10800	20220721	-33.61	6800	20221013	5.44	9480	-24.37	20230209	6920	3.61	20230626	10800	-33.61	20220721	6800	5.44	20221013	2.29	N	003000	500	364 억	4058500	N	N	179	N	N
3	20230630	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-30	5	-0.42	276834640	38576	95.88	7160	7290	7160	9380	5060	7220	7176.34	5.71	0	7348	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5109	-205.43	1.63	12	0.05	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	6920	3.90	20230626	10800	-33.43	20220721	6800	5.74	20221013	2.29	N	003000	500	364 억	4058500	N	N	0	N	N
4	20230630	140137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7170	-50	5	-0.69	244079840	34015	84.54	7160	7290	7160	9380	5060	7220	7175.65	5.71	0	7223	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5095	-204.86	1.62	12	0.05	-35.00	4419.00	10800	20220721	-33.61	6800	20221013	5.44	9480	-24.37	20230209	6920	3.61	20230626	10800	-33.61	20220721	6800	5.44	20221013	2.29	N	003000	500	364 억	4058500	N	N	0	N	N
5	20230630	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	-40	5	-0.55	182553950	25437	63.22	7160	7290	7160	9380	5060	7220	7176.71	5.71	0	5861	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5102	-205.14	1.62	12	0.04	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	6920	3.76	20230626	10800	-33.52	20220721	6800	5.59	20221013	2.29	N	003000	500	364 억	4058500	N	N	0	N	N
6	20230630	120136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-30	5	-0.42	166254850	23164	57.57	7160	7290	7160	9380	5060	7220	7177.29	5.71	0	5865	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5109	-205.43	1.63	12	0.03	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	6920	3.90	20230626	10800	-33.43	20220721	6800	5.74	20221013	2.29	N	003000	500	364 억	4058500	N	N	0	N	N
7	20230630	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	-40	5	-0.55	151479720	21109	52.47	7160	7290	7160	9380	5060	7220	7176.07	5.71	0	5836	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5102	-205.14	1.62	12	0.03	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	6920	3.76	20230626	10800	-33.52	20220721	6800	5.59	20221013	2.29	N	003000	500	364 억	4058500	N	N	0	N	N
8	20230630	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7170	-50	5	-0.69	80312560	11190	27.81	7160	7290	7160	9380	5060	7220	7177.17	5.71	0	116	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5095	-204.86	1.62	12	0.02	-35.00	4419.00	10800	20220721	-33.61	6800	20221013	5.44	9480	-24.37	20230209	6920	3.61	20230626	10800	-33.61	20220721	6800	5.44	20221013	2.29	N	003000	500	364 억	4058500	N	N	0	N	N
9	20230630	090137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	50	2	0.69	6198990	859	2.14	7160	7290	7160	9380	5060	7220	7216.52	5.71	0	-137	7380	7300	7250	7170	7120	7275	7145	364	2160	500	5480	10	1	71063049	5166	-207.71	1.65	12	0.00	-35.00	4419.00	10800	20220721	-32.69	6800	20221013	6.91	9480	-23.31	20230209	6920	5.06	20230626	10800	-32.69	20220721	6800	6.91	20221013	2.29	N	003000	500	364 억	4058500	N	N	0	N	N
10	20230629	160137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	-90	5	-1.23	289392370	40060	62.23	7310	7330	7200	9500	5120	7310	7223.97	5.72	0	-9055	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5131	-206.29	1.63	12	0.06	-35.00	4419.00	10800	20220721	-33.15	6800	20221013	6.18	9480	-23.84	20230209	6920	4.34	20230626	10800	-33.15	20220721	6800	6.18	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
11	20230629	150135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	-90	5	-1.23	267987410	37089	57.61	7310	7330	7200	9500	5120	7310	7225.52	5.72	0	-8343	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5131	-206.29	1.63	12	0.05	-35.00	4419.00	10800	20220721	-33.15	6800	20221013	6.18	9480	-23.84	20230209	6920	4.34	20230626	10800	-33.15	20220721	6800	6.18	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
12	20230629	140135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7210	-100	5	-1.37	208543600	28857	44.82	7310	7330	7200	9500	5120	7310	7226.79	5.72	0	-5141	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5124	-206.00	1.63	12	0.04	-35.00	4419.00	10800	20220721	-33.24	6800	20221013	6.03	9480	-23.95	20230209	6920	4.19	20230626	10800	-33.24	20220721	6800	6.03	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
13	20230629	130135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7230	-80	5	-1.09	163438610	22609	35.12	7310	7330	7200	9500	5120	7310	7228.92	5.72	0	-5018	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5138	-206.57	1.64	12	0.03	-35.00	4419.00	10800	20220721	-33.06	6800	20221013	6.32	9480	-23.73	20230209	6920	4.48	20230626	10800	-33.06	20220721	6800	6.32	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
14	20230629	120136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7230	-80	5	-1.09	156192000	21605	33.56	7310	7330	7200	9500	5120	7310	7229.44	5.72	0	-4963	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5138	-206.57	1.64	12	0.03	-35.00	4419.00	10800	20220721	-33.06	6800	20221013	6.32	9480	-23.73	20230209	6920	4.48	20230626	10800	-33.06	20220721	6800	6.32	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
15	20230629	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7210	-100	5	-1.37	121109400	16741	26.00	7310	7330	7200	9500	5120	7310	7234.30	5.72	0	-3038	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5124	-206.00	1.63	12	0.02	-35.00	4419.00	10800	20220721	-33.24	6800	20221013	6.03	9480	-23.95	20230209	6920	4.19	20230626	10800	-33.24	20220721	6800	6.03	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
16	20230629	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	-60	5	-0.82	45620740	6293	9.78	7310	7330	7220	9500	5120	7310	7249.44	5.72	0	-841	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5152	-207.14	1.64	12	0.01	-35.00	4419.00	10800	20220721	-32.87	6800	20221013	6.62	9480	-23.52	20230209	6920	4.77	20230626	10800	-32.87	20220721	6800	6.62	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
17	20230629	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7320	10	2	0.14	5736290	784	1.22	7310	7330	7280	9500	5120	7310	7316.70	5.72	0	-705	7430	7370	7260	7200	7090	7400	7230	364	2190	500	5550	10	1	71063049	5202	-209.14	1.66	12	0.00	-35.00	4419.00	10800	20220721	-32.22	6800	20221013	7.65	9480	-22.78	20230209	6920	5.78	20230626	10800	-32.22	20220721	6800	7.65	20221013	2.29	N	003000	500	364 억	4066048	N	N	0	N	N
18	20230628	160135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7310	90	2	1.25	462259060	64061	122.45	7240	7320	7150	9380	5060	7220	7215.91	5.71	0	8712	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5195	-208.86	1.65	12	0.09	-35.00	4419.00	10800	20220721	-32.31	6800	20221013	7.50	9480	-22.89	20230209	6920	5.64	20230626	10800	-32.31	20220721	6800	7.50	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
19	20230628	150135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	30	2	0.42	348777810	48469	92.64	7240	7260	7150	9380	5060	7220	7195.89	5.71	0	4625	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5152	-207.14	1.64	12	0.07	-35.00	4419.00	10800	20220721	-32.87	6800	20221013	6.62	9480	-23.52	20230209	6920	4.77	20230626	10800	-32.87	20220721	6800	6.62	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
20	20230628	140135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	0	3	0.00	280879390	39085	74.71	7240	7250	7150	9380	5060	7220	7186.37	5.71	0	1918	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5131	-206.29	1.63	12	0.06	-35.00	4419.00	10800	20220721	-33.15	6800	20221013	6.18	9480	-23.84	20230209	6920	4.34	20230626	10800	-33.15	20220721	6800	6.18	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
21	20230628	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-30	5	-0.42	223478380	31113	59.47	7240	7250	7150	9380	5060	7220	7182.80	5.71	0	1989	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5109	-205.43	1.63	12	0.04	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	6920	3.90	20230626	10800	-33.43	20220721	6800	5.74	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
22	20230628	120128	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	-40	5	-0.55	205913010	28668	54.80	7240	7250	7150	9380	5060	7220	7182.68	5.71	0	2242	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5102	-205.14	1.62	12	0.04	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	6920	3.76	20230626	10800	-33.52	20220721	6800	5.59	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
23	20230628	110136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7170	-50	5	-0.69	174312920	24259	46.37	7240	7250	7160	9380	5060	7220	7185.49	5.71	0	1969	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5095	-204.86	1.62	12	0.03	-35.00	4419.00	10800	20220721	-33.61	6800	20221013	5.44	9480	-24.37	20230209	6920	3.61	20230626	10800	-33.61	20220721	6800	5.44	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
24	20230628	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-30	5	-0.42	53561560	7441	14.22	7240	7250	7170	9380	5060	7220	7198.17	5.71	0	1026	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5109	-205.43	1.63	12	0.01	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	6920	3.90	20230626	10800	-33.43	20220721	6800	5.74	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
25	20230628	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7230	10	2	0.14	4001410	553	1.06	7240	7240	7230	9380	5060	7220	7235.82	5.71	0	-258	7300	7260	7180	7140	7060	7280	7160	364	2160	500	5480	10	1	71063049	5138	-206.57	1.64	12	0.00	-35.00	4419.00	10800	20220721	-33.06	6800	20221013	6.32	9480	-23.73	20230209	6920	4.48	20230626	10800	-33.06	20220721	6800	6.32	20221013	2.29	N	003000	500	364 억	4059929	N	N	0	N	N
26	20230627	160135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	70	2	0.98	369504870	51668	61.10	7160	7220	7100	9290	5010	7150	7150.94	5.73	0	-10312	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5131	-206.29	1.63	12	0.07	-35.00	4419.00	10800	20220721	-33.15	6800	20221013	6.18	9480	-23.84	20230209	6920	4.34	20230626	10800	-33.15	20220721	6800	6.18	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
27	20230627	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	30	2	0.42	288665430	40452	47.83	7160	7200	7100	9290	5010	7150	7136.00	5.73	0	-10230	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5102	-205.14	1.62	12	0.06	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	6920	3.76	20230626	10800	-33.52	20220721	6800	5.59	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
28	20230627	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7160	10	2	0.14	248211900	34810	41.16	7160	7200	7100	9290	5010	7150	7130.48	5.73	0	-10101	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5088	-204.57	1.62	12	0.05	-35.00	4419.00	10800	20220721	-33.70	6800	20221013	5.29	9480	-24.47	20230209	6920	3.47	20230626	10800	-33.70	20220721	6800	5.29	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
29	20230627	130137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7140	-10	5	-0.14	223668210	31376	37.10	7160	7200	7100	9290	5010	7150	7128.64	5.73	0	-8762	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5074	-204.00	1.62	12	0.04	-35.00	4419.00	10800	20220721	-33.89	6800	20221013	5.00	9480	-24.68	20230209	6920	3.18	20230626	10800	-33.89	20220721	6800	5.00	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
30	20230627	120137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7130	-20	5	-0.28	202700720	28436	33.63	7160	7200	7100	9290	5010	7150	7128.31	5.73	0	-7784	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5067	-203.71	1.61	12	0.04	-35.00	4419.00	10800	20220721	-33.98	6800	20221013	4.85	9480	-24.79	20230209	6920	3.03	20230626	10800	-33.98	20220721	6800	4.85	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
31	20230627	110137	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7120	-30	5	-0.42	159075890	22331	26.41	7160	7200	7100	9290	5010	7150	7123.55	5.73	0	-4641	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5060	-203.43	1.61	12	0.03	-35.00	4419.00	10800	20220721	-34.07	6800	20221013	4.71	9480	-24.89	20230209	6920	2.89	20230626	10800	-34.07	20220721	6800	4.71	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
32	20230627	100134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7120	-30	5	-0.42	97464090	13663	16.16	7160	7200	7100	9290	5010	7150	7133.43	5.73	0	-2909	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5060	-203.43	1.61	12	0.02	-35.00	4419.00	10800	20220721	-34.07	6800	20221013	4.71	9480	-24.89	20230209	6920	2.89	20230626	10800	-34.07	20220721	6800	4.71	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
33	20230627	090135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	30	2	0.42	1675610	234	0.28	7160	7180	7160	9290	5010	7150	7160.73	5.73	0	-10	7343	7246	7083	6986	6823	7295	7035	364	2140	500	5430	10	1	71063049	5102	-205.14	1.62	12	0.00	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	6920	3.76	20230626	10800	-33.52	20220721	6800	5.59	20221013	2.29	N	003000	500	364 억	4070665	N	N	19	N	N
34	20230626	160135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7150	130	2	1.85	568717770	80818	79.93	6990	7180	6920	9120	4920	7020	7036.59	5.70	0	20732	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	5081	-204.29	1.62	12	0.11	-35.00	4419.00	10800	20220721	-33.80	6800	20221013	5.15	9480	-24.58	20230209	6920	3.32	20230626	10800	-33.80	20220721	6800	5.15	20221013	2.29	N	003000	500	364 억	4049274	N	N	19	N	N
35	20230626	150136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7130	110	2	1.57	508410060	72388	71.60	6990	7150	6920	9120	4920	7020	7023.40	5.70	0	21211	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	5067	-203.71	1.61	12	0.10	-35.00	4419.00	10800	20220721	-33.98	6800	20221013	4.85	9480	-24.79	20230209	6920	3.03	20230626	10800	-33.98	20220721	6800	4.85	20221013	2.29	N	003000	500	364 억	4049274	N	N	28	N	N
36	20230626	140136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7060	40	2	0.57	430037430	61360	60.69	6990	7070	6920	9120	4920	7020	7008.43	5.70	0	21495	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	5017	-201.71	1.60	12	0.09	-35.00	4419.00	10800	20220721	-34.63	6800	20221013	3.82	9480	-25.53	20230209	6920	2.02	20230626	10800	-34.63	20220721	6800	3.82	20221013	2.29	N	003000	500	364 억	4049274	N	N	28	N	N
37	20230626	130136	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7050	30	2	0.43	358974970	51281	50.72	6990	7070	6920	9120	4920	7020	7000.16	5.70	0	18367	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	5010	-201.43	1.60	12	0.07	-35.00	4419.00	10800	20220721	-34.72	6800	20221013	3.68	9480	-25.63	20230209	6920	1.88	20230626	10800	-34.72	20220721	6800	3.68	20221013	2.29	N	003000	500	364 억	4049274	N	N	28	N	N
38	20230626	120135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7050	30	2	0.43	340265140	48622	48.09	6990	7070	6920	9120	4920	7020	6998.17	5.70	0	18008	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	5010	-201.43	1.60	12	0.07	-35.00	4419.00	10800	20220721	-34.72	6800	20221013	3.68	9480	-25.63	20230209	6920	1.88	20230626	10800	-34.72	20220721	6800	3.68	20221013	2.29	N	003000	500	364 억	4049274	N	N	28	N	N
39	20230626	110135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7050	30	2	0.43	317786040	45429	44.93	6990	7070	6920	9120	4920	7020	6995.22	5.70	0	16883	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	5010	-201.43	1.60	12	0.06	-35.00	4419.00	10800	20220721	-34.72	6800	20221013	3.68	9480	-25.63	20230209	6920	1.88	20230626	10800	-34.72	20220721	6800	3.68	20221013	2.29	N	003000	500	364 억	4049274	N	N	28	N	N
40	20230626	100135	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7000	-20	5	-0.28	182236780	26152	25.87	6990	7020	6920	9120	4920	7020	6968.37	5.70	0	2444	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	4974	-200.00	1.58	12	0.04	-35.00	4419.00	10800	20220721	-35.19	6800	20221013	2.94	9480	-26.16	20230209	6920	1.16	20230626	10800	-35.19	20220721	6800	2.94	20221013	2.29	N	003000	500	364 억	4049274	N	N	28	N	N
41	20230626	090134	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7000	-20	5	-0.28	24604360	3520	3.48	6990	7000	6980	9120	4920	7020	6989.88	5.70	0	2144	7253	7136	7053	6936	6853	7095	6895	364	2100	500	5330	10	1	71063049	4974	-200.00	1.58	12	0.00	-35.00	4419.00	10800	20220721	-35.19	6800	20221013	2.94	9480	-26.16	20230209	6970	0.43	20230623	10800	-35.19	20220721	6800	2.94	20221013	2.29	N	003000	500	364 억	4049274	N	N	28	N	N
42	20230623	151454	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7050	-70	5	-0.98	687057760	97334	134.41	7170	7170	6970	9250	4990	7120	7058.76	5.70	0	-287	7273	7196	7143	7066	7013	7170	7040	364	2130	500	5410	10	1	71063049	5010	-201.43	1.60	12	0.14	-35.00	4419.00	10800	20220721	-34.72	6800	20221013	3.68	9480	-25.63	20230209	6970	1.15	20230623	10800	-34.72	20220721	6800	3.68	20221013	2.29	N	003000	500	364 억	4050097	N	N	1	N	N
43	20230623	140127	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7070	-50	5	-0.70	365258550	51503	71.12	7170	7170	7060	9250	4990	7120	7091.99	5.70	0	-545	7273	7196	7143	7066	7013	7170	7040	364	2130	500	5410	10	1	71063049	5024	-202.00	1.60	12	0.07	-35.00	4419.00	10800	20220721	-34.54	6800	20221013	3.97	9480	-25.42	20230209	7060	0.14	20230623	10800	-34.54	20220721	6800	3.97	20221013	2.29	N	003000	500	364 억	4050097	N	N	1	N	N
44	20230622	160413	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7120	-70	5	-0.97	516210510	72164	107.53	7160	7220	7090	9340	5040	7190	7153.38	5.69	0	10728	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5060	-203.43	1.61	12	0.10	-35.00	4419.00	10800	20220721	-34.07	6800	20221013	4.71	9480	-24.89	20230209	7090	0.42	20230622	10800	-34.07	20220721	6800	4.71	20221013	2.30	N	003000	500	364 억	4040672	N	N	1	N	N
45	20230622	150959	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7120	-70	5	-0.97	497751970	69573	103.67	7160	7220	7090	9340	5040	7190	7154.38	5.69	0	10650	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5060	-203.43	1.61	12	0.10	-35.00	4419.00	10800	20220721	-34.07	6800	20221013	4.71	9480	-24.89	20230209	7090	0.42	20230622	10800	-34.07	20220721	6800	4.71	20221013	2.30	N	003000	500	364 억	4040672	N	N	1257	N	N
46	20230622	140347	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	-10	5	-0.14	236528570	32931	49.07	7160	7220	7140	9340	5040	7190	7182.55	5.69	0	8255	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5102	-205.14	1.62	12	0.05	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	7110	0.98	20230615	10800	-33.52	20220721	6800	5.59	20221013	2.30	N	003000	500	364 억	4040672	N	N	1257	N	N
47	20230622	130719	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	-10	5	-0.14	215291690	29978	44.67	7160	7220	7140	9340	5040	7190	7181.66	5.69	0	7964	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5102	-205.14	1.62	12	0.04	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	7110	0.98	20230615	10800	-33.52	20220721	6800	5.59	20221013	2.30	N	003000	500	364 억	4040672	N	N	1257	N	N
48	20230622	120921	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	10	2	0.14	195802540	27265	40.63	7160	7220	7140	9340	5040	7190	7181.46	5.69	0	7568	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5117	-205.71	1.63	12	0.04	-35.00	4419.00	10800	20220721	-33.33	6800	20221013	5.88	9480	-24.05	20230209	7110	1.27	20230615	10800	-33.33	20220721	6800	5.88	20221013	2.30	N	003000	500	364 억	4040672	N	N	1257	N	N
49	20230622	110102	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	0	3	0.00	140871660	19624	29.24	7160	7220	7140	9340	5040	7190	7178.54	5.69	0	5542	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5109	-205.43	1.63	12	0.03	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	7110	1.13	20230615	10800	-33.43	20220721	6800	5.74	20221013	2.30	N	003000	500	364 억	4040672	N	N	1257	N	N
50	20230622	100314	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	0	3	0.00	68394180	9536	14.21	7160	7220	7140	9340	5040	7190	7172.21	5.69	0	2678	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5109	-205.43	1.63	12	0.01	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	7110	1.13	20230615	10800	-33.43	20220721	6800	5.74	20221013	2.30	N	003000	500	364 억	4040672	N	N	1257	N	N
51	20230622	091011	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	10	2	0.14	26784910	3743	5.58	7160	7210	7140	9340	5040	7190	7156.00	5.69	0	673	7296	7242	7206	7152	7116	7270	7180	364	2150	500	5460	10	1	71063049	5117	-205.71	1.63	12	0.01	-35.00	4419.00	10800	20220721	-33.33	6800	20221013	5.88	9480	-24.05	20230209	7110	1.27	20230615	10800	-33.33	20220721	6800	5.88	20221013	2.30	N	003000	500	364 억	4040672	N	N	1257	N	N
52	20230621	160153	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-50	5	-0.69	478021560	66409	122.35	7180	7260	7170	9410	5070	7240	7198.15	5.70	0	-9486	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5109	-205.43	1.63	12	0.09	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	7110	1.13	20230615	10800	-33.43	20220721	6800	5.74	20221013	2.31	N	003000	500	364 억	4050528	N	N	1257	N	N
53	20230621	150228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7190	-50	5	-0.69	419323500	58255	107.33	7180	7260	7170	9410	5070	7240	7198.07	5.70	0	-9018	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5109	-205.43	1.63	12	0.08	-35.00	4419.00	10800	20220721	-33.43	6800	20221013	5.74	9480	-24.16	20230209	7110	1.13	20230615	10800	-33.43	20220721	6800	5.74	20221013	2.31	N	003000	500	364 억	4050528	N	N	18	N	N
54	20230621	140545	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7180	-60	5	-0.83	344073820	47791	88.05	7180	7260	7180	9410	5070	7240	7199.55	5.70	0	-8140	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5102	-205.14	1.62	12	0.07	-35.00	4419.00	10800	20220721	-33.52	6800	20221013	5.59	9480	-24.26	20230209	7110	0.98	20230615	10800	-33.52	20220721	6800	5.59	20221013	2.31	N	003000	500	364 억	4050528	N	N	18	N	N
55	20230621	130722	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-40	5	-0.55	241504590	33527	61.77	7180	7260	7180	9410	5070	7240	7203.29	5.70	0	-3753	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5117	-205.71	1.63	12	0.05	-35.00	4419.00	10800	20220721	-33.33	6800	20221013	5.88	9480	-24.05	20230209	7110	1.27	20230615	10800	-33.33	20220721	6800	5.88	20221013	2.31	N	003000	500	364 억	4050528	N	N	18	N	N
56	20230621	120844	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-40	5	-0.55	215469860	29909	55.11	7180	7260	7180	9410	5070	7240	7204.18	5.70	0	-3537	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5117	-205.71	1.63	12	0.04	-35.00	4419.00	10800	20220721	-33.33	6800	20221013	5.88	9480	-24.05	20230209	7110	1.27	20230615	10800	-33.33	20220721	6800	5.88	20221013	2.31	N	003000	500	364 억	4050528	N	N	18	N	N
57	20230621	110127	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-40	5	-0.55	151467760	21016	38.72	7180	7260	7180	9410	5070	7240	7207.26	5.70	0	-2600	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5117	-205.71	1.63	12	0.03	-35.00	4419.00	10800	20220721	-33.33	6800	20221013	5.88	9480	-24.05	20230209	7110	1.27	20230615	10800	-33.33	20220721	6800	5.88	20221013	2.31	N	003000	500	364 억	4050528	N	N	18	N	N
58	20230621	100212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7230	-10	5	-0.14	78776810	10927	20.13	7180	7260	7180	9410	5070	7240	7209.37	5.70	0	804	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5138	-206.57	1.64	12	0.02	-35.00	4419.00	10800	20220721	-33.06	6800	20221013	6.32	9480	-23.73	20230209	7110	1.69	20230615	10800	-33.06	20220721	6800	6.32	20221013	2.31	N	003000	500	364 억	4050528	N	N	18	N	N
59	20230621	090811	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	0	3	0.00	43672440	6066	11.18	7180	7260	7180	9410	5070	7240	7199.55	5.70	0	1503	7333	7286	7243	7196	7153	7310	7220	364	2170	500	5500	10	1	71063049	5145	-206.86	1.64	12	0.01	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.31	N	003000	500	364 억	4050528	N	N	18	N	N
60	20230620	160250	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	10	2	0.14	387735020	53409	71.99	7200	7290	7200	9390	5070	7230	7259.75	5.70	0	-1918	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5145	-206.86	1.64	12	0.08	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.29	N	003000	500	364 억	4049483	N	N	18	N	N
61	20230620	150228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7260	30	2	0.41	325381080	44810	60.40	7200	7290	7200	9390	5070	7230	7261.35	5.70	0	1337	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5159	-207.43	1.64	12	0.06	-35.00	4419.00	10800	20220721	-32.78	6800	20221013	6.76	9480	-23.42	20230209	7110	2.11	20230615	10800	-32.78	20220721	6800	6.76	20221013	2.29	N	003000	500	364 억	4049483	N	N	34	N	N
62	20230620	140313	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	40	2	0.55	298132450	41055	55.34	7200	7290	7200	9390	5070	7230	7261.78	5.70	0	1416	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5166	-207.71	1.65	12	0.06	-35.00	4419.00	10800	20220721	-32.69	6800	20221013	6.91	9480	-23.31	20230209	7110	2.25	20230615	10800	-32.69	20220721	6800	6.91	20221013	2.29	N	003000	500	364 억	4049483	N	N	34	N	N
63	20230620	130401	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	40	2	0.55	261860130	36062	48.61	7200	7290	7200	9390	5070	7230	7261.39	5.70	0	1416	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5166	-207.71	1.65	12	0.05	-35.00	4419.00	10800	20220721	-32.69	6800	20221013	6.91	9480	-23.31	20230209	7110	2.25	20230615	10800	-32.69	20220721	6800	6.91	20221013	2.29	N	003000	500	364 억	4049483	N	N	34	N	N
64	20230620	120145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	40	2	0.55	221316660	30478	41.08	7200	7290	7200	9390	5070	7230	7261.52	5.70	0	1338	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5166	-207.71	1.65	12	0.04	-35.00	4419.00	10800	20220721	-32.69	6800	20221013	6.91	9480	-23.31	20230209	7110	2.25	20230615	10800	-32.69	20220721	6800	6.91	20221013	2.29	N	003000	500	364 억	4049483	N	N	34	N	N
65	20230620	110835	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7270	40	2	0.55	146036920	20116	27.11	7200	7290	7200	9390	5070	7230	7259.74	5.70	0	971	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5166	-207.71	1.65	12	0.03	-35.00	4419.00	10800	20220721	-32.69	6800	20221013	6.91	9480	-23.31	20230209	7110	2.25	20230615	10800	-32.69	20220721	6800	6.91	20221013	2.29	N	003000	500	364 억	4049483	N	N	34	N	N
66	20230620	100427	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7260	30	2	0.41	94854970	13069	17.61	7200	7290	7200	9390	5070	7230	7258.01	5.70	0	1501	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5159	-207.43	1.64	12	0.02	-35.00	4419.00	10800	20220721	-32.78	6800	20221013	6.76	9480	-23.42	20230209	7110	2.11	20230615	10800	-32.78	20220721	6800	6.76	20221013	2.29	N	003000	500	364 억	4049483	N	N	34	N	N
67	20230620	090324	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	10	2	0.14	16060040	2229	3.00	7200	7250	7200	9390	5070	7230	7205.04	5.70	0	532	7303	7266	7233	7196	7163	7250	7180	364	2160	500	5490	10	1	71063049	5145	-206.86	1.64	12	0.00	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.29	N	003000	500	364 억	4049483	N	N	34	N	N
68	20230619	160829	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7230	-30	5	-0.41	532183470	73603	67.11	7260	7270	7200	9430	5090	7260	7230.44	5.70	0	1278	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5138	-206.57	1.64	12	0.10	-35.00	4419.00	10800	20220721	-33.06	6800	20221013	6.32	9480	-23.73	20230209	7110	1.69	20230615	10800	-33.06	20220721	6800	6.32	20221013	2.27	N	003000	500	364 억	4048101	N	N	34	N	N
69	20230619	151021	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	-10	5	-0.14	453190090	62690	57.16	7260	7270	7200	9430	5090	7260	7229.04	5.70	0	-826	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5152	-207.14	1.64	12	0.09	-35.00	4419.00	10800	20220721	-32.87	6800	20221013	6.62	9480	-23.52	20230209	7110	1.97	20230615	10800	-32.87	20220721	6800	6.62	20221013	2.27	N	003000	500	364 억	4048101	N	N	17	N	N
70	20230619	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	-10	5	-0.14	394461860	54578	49.77	7260	7270	7200	9430	5090	7260	7227.46	5.70	0	-1235	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5152	-207.14	1.64	12	0.08	-35.00	4419.00	10800	20220721	-32.87	6800	20221013	6.62	9480	-23.52	20230209	7110	1.97	20230615	10800	-32.87	20220721	6800	6.62	20221013	2.27	N	003000	500	364 억	4048101	N	N	17	N	N
71	20230619	130743	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7260	0	3	0.00	357729480	49507	45.14	7260	7270	7200	9430	5090	7260	7225.80	5.70	0	-1121	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5159	-207.43	1.64	12	0.07	-35.00	4419.00	10800	20220721	-32.78	6800	20221013	6.76	9480	-23.42	20230209	7110	2.11	20230615	10800	-32.78	20220721	6800	6.76	20221013	2.27	N	003000	500	364 억	4048101	N	N	17	N	N
72	20230619	120540	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	-20	5	-0.28	315316540	43653	39.80	7260	7270	7200	9430	5090	7260	7223.21	5.70	0	-546	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5145	-206.86	1.64	12	0.06	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.27	N	003000	500	364 억	4048101	N	N	17	N	N
73	20230619	110103	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7230	-30	5	-0.41	255198330	35334	32.22	7260	7270	7200	9430	5090	7260	7222.40	5.70	0	-1135	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5138	-206.57	1.64	12	0.05	-35.00	4419.00	10800	20220721	-33.06	6800	20221013	6.32	9480	-23.73	20230209	7110	1.69	20230615	10800	-33.06	20220721	6800	6.32	20221013	2.27	N	003000	500	364 억	4048101	N	N	17	N	N
74	20230619	100549	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	-40	5	-0.55	171333640	23720	21.63	7260	7270	7200	9430	5090	7260	7223.09	5.70	0	-1099	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5131	-206.29	1.63	12	0.03	-35.00	4419.00	10800	20220721	-33.15	6800	20221013	6.18	9480	-23.84	20230209	7110	1.55	20230615	10800	-33.15	20220721	6800	6.18	20221013	2.27	N	003000	500	364 억	4048101	N	N	17	N	N
75	20230619	090843	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7260	0	3	0.00	48617650	6719	6.13	7260	7270	7200	9430	5090	7260	7235.66	5.70	0	-1063	7366	7312	7236	7182	7106	7340	7210	364	2170	500	5510	10	1	71063049	5159	-207.43	1.64	12	0.01	-35.00	4419.00	10800	20220721	-32.78	6800	20221013	6.76	9480	-23.42	20230209	7110	2.11	20230615	10800	-32.78	20220721	6800	6.76	20221013	2.27	N	003000	500	364 억	4048101	N	N	17	N	N
76	20230616	161010	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7260	60	2	0.83	791357180	109254	38.93	7160	7290	7160	9360	5040	7200	7243.12	5.68	0	-2274	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5159	-207.43	1.64	12	0.15	-35.00	4419.00	10800	20220721	-32.78	6800	20221013	6.76	9480	-23.42	20230209	7110	2.11	20230615	10800	-32.78	20220721	6800	6.76	20221013	2.28	N	003000	500	364 억	4036064	N	N	17	N	N
77	20230616	150412	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	50	2	0.69	708292360	97798	34.85	7160	7290	7160	9360	5040	7200	7242.40	5.68	0	-3459	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5152	-207.14	1.64	12	0.14	-35.00	4419.00	10800	20220721	-32.87	6800	20221013	6.62	9480	-23.52	20230209	7110	1.97	20230615	10800	-32.87	20220721	6800	6.62	20221013	2.28	N	003000	500	364 억	4036064	N	N	0	N	N
78	20230616	140620	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	40	2	0.56	616534240	85122	30.33	7160	7290	7160	9360	5040	7200	7242.95	5.68	0	-2735	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5145	-206.86	1.64	12	0.12	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.28	N	003000	500	364 억	4036064	N	N	0	N	N
79	20230616	130913	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	50	2	0.69	500312750	69075	24.61	7160	7290	7160	9360	5040	7200	7243.04	5.68	0	5033	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5152	-207.14	1.64	12	0.10	-35.00	4419.00	10800	20220721	-32.87	6800	20221013	6.62	9480	-23.52	20230209	7110	1.97	20230615	10800	-32.87	20220721	6800	6.62	20221013	2.28	N	003000	500	364 억	4036064	N	N	0	N	N
80	20230616	121011	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	40	2	0.56	445969000	61567	21.94	7160	7290	7160	9360	5040	7200	7243.64	5.68	0	8988	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5145	-206.86	1.64	12	0.09	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.28	N	003000	500	364 억	4036064	N	N	0	N	N
81	20230616	110410	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	40	2	0.56	373305700	51540	18.37	7160	7290	7160	9360	5040	7200	7243.03	5.68	0	12375	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5145	-206.86	1.64	12	0.07	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.28	N	003000	500	364 억	4036064	N	N	0	N	N
82	20230616	100402	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7240	40	2	0.56	302400970	41750	14.88	7160	7290	7160	9360	5040	7200	7243.14	5.68	0	14275	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5145	-206.86	1.64	12	0.06	-35.00	4419.00	10800	20220721	-32.96	6800	20221013	6.47	9480	-23.63	20230209	7110	1.83	20230615	10800	-32.96	20220721	6800	6.47	20221013	2.28	N	003000	500	364 억	4036064	N	N	0	N	N
83	20230616	090754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	0	3	0.00	88288800	12274	4.37	7160	7290	7160	9360	5040	7200	7193.16	5.68	0	3706	7646	7422	7266	7042	6886	7345	6965	364	2160	500	5470	10	1	71063049	5117	-205.71	1.63	12	0.02	-35.00	4419.00	10800	20220721	-33.33	6800	20221013	5.88	9480	-24.05	20230209	7110	1.27	20230615	10800	-33.33	20220721	6800	5.88	20221013	2.28	N	003000	500	364 억	4036064	N	N	0	N	N
84	20230615	150228	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7250	-190	5	-2.55	1945893790	268282	177.39	7480	7490	7110	9670	5210	7440	7253.17	5.77	0	-59379	7593	7516	7463	7386	7333	7490	7360	364	2230	500	5650	10	1	71063049	5152	-207.14	1.64	12	0.38	-35.00	4419.00	10800	20220721	-32.87	6800	20221013	6.62	9480	-23.52	20230209	7110	1.97	20230615	10800	-32.87	20220721	6800	6.62	20221013	2.28	N	003000	500	364 억	4097249	N	N	0	N	N
85	20230615	140103	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7210	-230	5	-3.09	1838388690	253382	167.54	7480	7490	7110	9670	5210	7440	7255.40	5.77	0	-57683	7593	7516	7463	7386	7333	7490	7360	364	2230	500	5650	10	1	71063049	5124	-206.00	1.63	12	0.36	-35.00	4419.00	10800	20220721	-33.24	6800	20221013	6.03	9480	-23.95	20230209	7110	1.41	20230615	10800	-33.24	20220721	6800	6.03	20221013	2.28	N	003000	500	364 억	4097249	N	N	0	N	N
86	20230615	131034	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7220	-220	5	-2.96	1772904180	244305	161.54	7480	7490	7110	9670	5210	7440	7256.93	5.77	0	-56886	7593	7516	7463	7386	7333	7490	7360	364	2230	500	5650	10	1	71063049	5131	-206.29	1.63	12	0.34	-35.00	4419.00	10800	20220721	-33.15	6800	20221013	6.18	9480	-23.84	20230209	7110	1.55	20230615	10800	-33.15	20220721	6800	6.18	20221013	2.28	N	003000	500	364 억	4097249	N	N	0	N	N
87	20230615	120643	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7140	-300	5	-4.03	1633840520	224904	148.71	7480	7490	7110	9670	5210	7440	7264.61	5.77	0	-56259	7593	7516	7463	7386	7333	7490	7360	364	2230	500	5650	10	1	71063049	5074	-204.00	1.62	12	0.32	-35.00	4419.00	10800	20220721	-33.89	6800	20221013	5.00	9480	-24.68	20230209	7110	0.42	20230615	10800	-33.89	20220721	6800	5.00	20221013	2.28	N	003000	500	364 억	4097249	N	N	0	N	N
88	20230615	110235	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7200	-240	5	-3.23	1117417080	152684	100.96	7480	7490	7200	9670	5210	7440	7318.49	5.77	0	-47075	7593	7516	7463	7386	7333	7490	7360	364	2230	500	5650	10	1	71063049	5117	-205.71	1.63	12	0.21	-35.00	4419.00	10800	20220721	-33.33	6800	20221013	5.88	9480	-24.05	20230209	7200	0.00	20230615	10800	-33.33	20220721	6800	5.88	20221013	2.28	N	003000	500	364 억	4097249	N	N	0	N	N
89	20230611	184626	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	7670	-40	5	-0.52	1218349700	158517	297.05	7720	7770	7650	10020	5400	7710	7685.92	5.86	-9938	-13947	7790	7750	7730	7690	7670	7740	7680	364	2310	500	5850	10	1	71063049	5451	-219.14	1.74	12	0.22	-35.00	4419.00	10800	20220721	-28.98	6800	20221013	12.79	9480	-19.09	20230209	7450	2.95	20230316	10800	-28.98	20220721	6800	12.79	20221013	2.31	N	003000	500	364 억	4161791	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History